OCC

Optical Cable Corporation Historical Stock Prices

$4.2
*  
0.0139
0.33%
Get OCC Alerts
*Delayed - data as of Jul. 28, 2014 15:00 ET  -  Find a broker to begin trading OCC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    OCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:00  4.17  4.219  4.10  4.20 12,277
07/25/2014 4.25 4.25 4.1861 4.1861 355
07/24/2014 4.27 4.27 4.16 4.2699 5,033
07/23/2014 4.25 4.27 4.15 4.26 24,112
07/22/2014 4.27 4.27 4.22 4.2544 3,156
07/21/2014 4.35 4.35 4.07 4.27 35,290
07/18/2014 4.15 4.3 4.11 4.11 76,886
07/17/2014 4.04 4.15 4.03 4.14 68,819
07/16/2014 4.01 4.01 4 4.01 665
07/15/2014 4.06 4.06 4 4 910
07/14/2014 3.94 4.05 3.94 4.05 6,960
07/11/2014 4.01 4.1 4.01 4.1 6,267
07/10/2014 4 4.12 3.96 4.03 2,878
07/09/2014 4.05 4.1 3.98 4.1 2,000
07/08/2014 3.95 4.02 3.9 3.9 1,182
07/07/2014 4 4.04 4 4.04 794
07/03/2014 3.96 4.109 3.96 4.02 6,556
07/02/2014 4.17 4.17 4.01 4.14 2,875
07/01/2014 3.99 4.17 3.99 4.14 13,819
06/30/2014 4.07 4.07 3.9 4 1,237
06/27/2014 3.93 3.995 3.93 3.995 446
06/26/2014 4.01 4.07 3.89 4.07 3,306
06/25/2014 4 4 3.94 3.96 11,493
06/24/2014 3.81 3.94 3.81 3.88 1,904
06/23/2014 3.93 3.93 3.77 3.9 1,036
06/20/2014 3.66 4.18 3.64 4.09 17,549
06/19/2014 3.8 3.95 3.8 3.95 4,163
06/18/2014 3.7999 3.7999 3.7999 3.7999 446
06/17/2014 3.75 3.8 3.74 3.8 2,925
06/16/2014 3.7 3.73 3.7 3.7001 4,947
06/13/2014 3.661 3.72 3.65 3.7 7,762
06/12/2014 3.64 3.64 3.64 3.64 00
06/11/2014 3.6501 3.75 3.62 3.64 12,509
06/10/2014 3.74 3.74 3.739 3.7399 3,411
06/09/2014 3.7214 3.7214 3.69 3.702 3,316
06/06/2014 3.7 3.7 3.7 3.7 180
06/05/2014 3.7 3.72 3.6998 3.6999 2,213
06/04/2014 3.64 3.64 3.64 3.64 00
06/03/2014 3.6201 3.64 3.6201 3.64 710
06/02/2014 3.71 3.72 3.7 3.71 1,265
05/30/2014 3.69 3.69 3.69 3.69 00
05/29/2014 3.62 3.7 3.62 3.69 4,380
05/28/2014 3.63 3.73 3.63 3.73 264
05/27/2014 3.69 3.7 3.62 3.7 3,300
05/23/2014 3.66 3.66 3.66 3.66 00
05/22/2014 3.66 3.72 3.66 3.66 794
05/21/2014 3.72 3.72 3.72 3.72 00
05/20/2014 3.65 3.72 3.63 3.72 1,436
05/19/2014 3.76 3.76 3.701 3.736 4,675
05/16/2014 3.75 3.76 3.6689 3.76 7,665
05/15/2014 3.76 3.76 3.7599 3.76 2,291
05/14/2014 3.75 3.75 3.6301 3.6301 1,468
05/13/2014 3.64 3.76 3.64 3.76 950
05/12/2014 3.63 3.74 3.63 3.73 2,871
05/09/2014 3.6762 3.6762 3.6762 3.6762 595
05/08/2014 3.7061 3.76 3.6501 3.6501 1,647
05/07/2014 3.65 3.75 3.65 3.75 3,888
05/06/2014 3.69 3.69 3.67 3.68 17,450
05/05/2014 3.7 3.702 3.69 3.702 7,990
05/02/2014 3.756 3.756 3.7201 3.7201 1,617
05/01/2014 3.7 3.77 3.7 3.7 39,537
04/30/2014 3.79 3.79 3.7204 3.7204 228
04/29/2014 3.7399 3.74 3.7399 3.74 2,199
04/28/2014 3.72 3.721 3.72 3.721 6,420
04/25/2014 3.75 3.75 3.75 3.75 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?